SHE:300706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.98	47.40	43.73	43.80	43.80	4.04%	12,535,389
Jul 30, 2026	45.38	46.23	42.03	42.10	42.10	-8.32%	10,660,400
Jul 29, 2026	47.80	47.99	43.40	45.92	45.92	-3.22%	12,987,997
Jul 28, 2026	48.41	51.00	46.92	47.45	47.45	-4.33%	12,612,000
Jul 27, 2026	48.00	49.86	46.00	49.60	49.60	3.77%	9,688,400
Jul 24, 2026	48.36	49.65	47.52	47.80	47.80	-2.21%	8,726,000
Jul 23, 2026	50.07	50.70	48.32	48.88	48.88	-1.63%	9,932,861
Jul 22, 2026	50.04	52.08	49.18	49.69	49.69	-1.99%	17,102,097
Jul 21, 2026	45.91	50.91	39.51	50.70	50.70	14.89%	20,243,680
Jul 20, 2026	52.01	52.50	42.60	44.13	44.13	-12.14%	15,091,970
Jul 17, 2026	54.53	55.73	50.03	50.23	50.23	-9.27%	11,807,260
Jul 16, 2026	56.41	59.37	55.00	55.36	55.36	-6.45%	13,440,006
Jul 15, 2026	66.36	66.50	58.71	59.18	59.18	-9.30%	14,257,823
Jul 14, 2026	63.42	65.28	59.00	65.25	65.25	4.94%	15,572,788
Jul 13, 2026	64.67	66.60	61.80	62.18	62.18	-4.46%	15,012,000
Jul 10, 2026	73.98	75.66	65.00	65.08	65.08	-11.03%	22,762,437
Jul 9, 2026	69.51	73.88	66.80	73.15	73.15	7.42%	21,674,140
Jul 8, 2026	69.00	70.47	63.00	68.10	68.10	-1.35%	17,280,928
Jul 7, 2026	68.01	71.24	67.20	69.03	69.03	-0.58%	14,582,170
Jul 6, 2026	73.52	74.10	66.40	69.43	69.43	-4.06%	19,068,703
Jul 3, 2026	77.55	78.20	71.21	72.37	72.37	-6.17%	19,994,914
Jul 2, 2026	80.00	82.98	72.72	77.13	77.13	-12.81%	21,887,756
Jul 1, 2026	86.20	93.90	84.00	88.46	88.46	2.44%	28,276,350
Jun 30, 2026	85.38	91.07	79.06	86.35	86.35	-6.02%	30,974,939
Jun 29, 2026	76.80	91.91	74.95	91.88	91.88	19.06%	34,219,437
Jun 26, 2026	75.33	83.66	74.61	77.17	77.17	-1.19%	30,504,806
Jun 25, 2026	72.98	78.47	69.58	78.10	78.10	7.37%	31,618,848
Jun 24, 2026	70.00	73.64	67.31	72.74	72.74	1.75%	23,813,078
Jun 23, 2026	73.00	75.53	70.19	71.49	71.49	-5.82%	20,031,981
Jun 22, 2026	76.57	78.76	72.11	75.91	75.91	1.20%	28,962,415
Jun 18, 2026	74.00	78.96	72.12	75.01	75.01	-2.42%	26,046,748
Jun 17, 2026	75.75	80.50	75.01	76.87	76.87	-4.75%	29,682,852
Jun 16, 2026	72.00	84.13	70.50	80.70	80.70	6.04%	39,014,251
Jun 15, 2026	72.39	79.00	67.01	76.10	76.10	5.92%	41,649,240
Jun 12, 2026	72.42	78.50	68.99	71.85	71.85	5.85%	44,186,490
Jun 11, 2026	55.60	67.88	55.60	67.88	67.88	19.99%	35,257,120
Jun 10, 2026	53.26	58.00	52.68	56.57	56.57	6.74%	29,045,920
Jun 9, 2026	49.32	53.00	48.98	53.00	53.00	8.58%	16,084,194
Jun 8, 2026	47.00	51.37	46.50	48.81	48.81	-5.26%	12,793,180
Jun 5, 2026	51.85	53.65	50.11	51.52	51.52	-2.31%	15,954,280
Jun 4, 2026	50.31	53.15	49.60	52.74	52.74	3.15%	16,031,900
Jun 3, 2026	51.27	53.16	50.05	51.13	51.13	-0.35%	15,696,400
Jun 2, 2026	47.33	52.91	47.20	51.31	51.31	6.50%	15,972,540
Jun 1, 2026	48.99	51.45	48.01	48.18	48.18	-1.47%	12,084,900
May 29, 2026	54.09	54.72	48.00	48.90	48.90	-9.46%	17,770,600
May 28, 2026	47.49	55.00	47.36	54.01	54.01	12.83%	21,463,110
May 27, 2026	49.31	50.74	47.50	47.87	47.87	-2.88%	10,512,980
May 26, 2026	50.00	51.30	48.01	49.29	49.29	-2.36%	12,044,620
May 25, 2026	50.78	51.90	49.35	50.48	50.48	-1.43%	14,822,260
May 22, 2026	50.32	51.78	50.00	51.21	51.21	2.46%	16,584,600